Canada markets closed

American Funds Strategic Bond R-6 (RANGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
8.97+0.06 (+0.67%)
At close: 05:15PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 20248.918.918.918.918.91-
May 01, 20248.868.868.868.868.86-
Apr 30, 20248.828.828.828.828.82-
Apr 29, 20248.878.878.878.878.87-
Apr 26, 20248.848.848.848.848.84-
Apr 25, 20248.838.838.838.838.83-
Apr 24, 20248.878.878.878.878.87-
Apr 23, 20248.888.888.888.888.88-
Apr 22, 20248.868.868.868.868.86-
Apr 19, 20248.868.868.868.868.86-
Apr 18, 20248.858.858.858.858.85-
Apr 17, 20248.898.898.898.898.89-
Apr 16, 20248.848.848.848.848.84-
Apr 15, 20248.878.878.878.878.87-
Apr 12, 20248.918.918.918.918.91-
Apr 11, 20248.888.888.888.888.88-
Apr 10, 20248.888.888.888.888.88-
Apr 09, 20249.009.009.009.009.00-
Apr 08, 20248.978.978.978.978.97-
Apr 05, 20248.998.998.998.998.99-
Apr 04, 20249.059.059.059.059.05-
Apr 03, 20249.029.029.029.029.02-
Apr 02, 20249.019.019.019.019.01-
Apr 01, 20248.998.998.998.998.99-
Mar 28, 20249.039.039.039.039.03-
Mar 27, 20249.069.069.069.069.06-
Mar 26, 20249.069.069.069.069.06-
Mar 25, 20249.059.059.059.059.05-
Mar 22, 20249.079.079.079.079.07-
Mar 21, 20249.039.039.039.039.03-
Mar 20, 20249.039.039.039.039.03-
Mar 19, 20249.009.009.009.009.00-
Mar 18, 20248.988.988.988.988.98-
Mar 15, 20248.998.998.998.998.99-
Mar 15, 20240.079 Dividend
Mar 14, 20249.089.089.089.089.00-
Mar 13, 20249.139.139.139.139.05-
Mar 12, 20249.159.159.159.159.07-
Mar 11, 20249.189.189.189.189.10-
Mar 08, 20249.199.199.199.199.11-
Mar 07, 20249.179.179.179.179.09-
Mar 06, 20249.159.159.159.159.07-
Mar 05, 20249.149.149.149.149.06-
Mar 04, 20249.109.109.109.109.02-
Mar 01, 20249.139.139.139.139.05-
Feb 29, 20249.099.099.099.099.01-
Feb 28, 20249.099.099.099.099.01-
Feb 27, 20249.069.069.069.068.98-
Feb 26, 20249.089.089.089.089.00-
Feb 23, 20249.089.089.089.089.00-
Feb 22, 20249.069.069.069.068.98-
Feb 21, 20249.089.089.089.089.00-
Feb 20, 20249.109.109.109.109.02-
Feb 16, 20249.089.089.089.089.00-
Feb 15, 20249.119.119.119.119.03-
Feb 14, 20249.109.109.109.109.02-
Feb 13, 20249.069.069.069.068.98-
Feb 12, 20249.159.159.159.159.07-
Feb 09, 20249.169.169.169.169.08-
Feb 08, 20249.179.179.179.179.09-
Feb 07, 20249.199.199.199.199.11-
Feb 06, 20249.219.219.219.219.13-
Feb 05, 20249.169.169.169.169.08-
Feb 02, 20249.229.229.229.229.14-
Feb 01, 20249.329.329.329.329.24-
Jan 31, 20249.309.309.309.309.22-
Jan 30, 20249.239.239.239.239.15-
Jan 29, 20249.249.249.249.249.16-
Jan 26, 20249.219.219.219.219.13-
Jan 25, 20249.239.239.239.239.15-
Jan 24, 20249.199.199.199.199.11-
Jan 23, 20249.209.209.209.209.12-
Jan 22, 20249.219.219.219.219.13-
Jan 19, 20249.199.199.199.199.11-
Jan 18, 20249.219.219.219.219.13-
Jan 17, 20249.219.219.219.219.13-
Jan 16, 20249.279.279.279.279.19-
Jan 12, 20249.329.329.329.329.24-
Jan 11, 20249.279.279.279.279.19-
Jan 10, 20249.229.229.229.229.14-
Jan 09, 20249.229.229.229.229.14-
Jan 08, 20249.239.239.239.239.15-
Jan 05, 20249.219.219.219.219.13-
Jan 04, 20249.229.229.229.229.14-
Jan 03, 20249.279.279.279.279.19-
Jan 02, 20249.269.269.269.269.18-
Dec 29, 20239.309.309.309.309.22-
Dec 28, 20239.299.299.299.299.21-
Dec 27, 20239.319.319.319.319.23-
Dec 26, 20239.279.279.279.279.19-
Dec 22, 20239.279.279.279.279.19-
Dec 21, 20239.269.269.269.269.18-
Dec 20, 20239.279.279.279.279.19-
Dec 19, 20239.239.239.239.239.15-
Dec 18, 20239.249.249.249.249.16-
Dec 18, 20230.084 Dividend
Dec 15, 20239.339.339.339.339.17-
Dec 14, 20239.369.369.369.369.20-
Dec 13, 20239.289.289.289.289.12-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...